Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.122 | 0.234660511637 | 51.99 | 52.22 | 51.34 | 863267 | 51.92368193 | SP |
| 4 | 0.722 | 1.40494259584 | 51.39 | 52.54 | 50.5607 | 666606 | 51.85133733 | SP |
| 12 | 1.442 | 2.84586540359 | 50.67 | 52.54 | 49.0668 | 576236 | 51.38642894 | SP |
| 26 | 2.442 | 4.9164485605 | 49.67 | 52.54 | 46.49 | 580646 | 50.69259864 | SP |
| 52 | 4.642 | 9.778807668 | 47.47 | 52.54 | 46.49 | 482318 | 50.10824495 | SP |
| 156 | 2.212 | 4.43286573146 | 49.9 | 52.54 | 44.11 | 255836 | 49.84133286 | SP |
| 260 | 2.212 | 4.43286573146 | 49.9 | 52.54 | 44.11 | 255836 | 49.84133286 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 51.96 | 0.19 | 0.37 | 51.86 | 51.96 | 51.8 | 676301 |
| 1732231800 | 51.77 | 0.12 | 0.23 | 51.8 | 51.87 | 51.49 | 855990 |
| 1732145400 | 51.65 | -0.54 | -1.03 | 51.79 | 51.79 | 51.34 | 969885 |
| 1732059000 | 52.19 | 0.12 | 0.23 | 51.94 | 52.22 | 51.8552 | 769678 |
| 1731972600 | 52.07 | 0.16 | 0.31 | 51.99 | 52.14 | 51.92 | 1133125 |
| 1731713400 | 51.91 | -0.39 | -0.75 | 52.25 | 52.25 | 51.8 | 951696 |
| 1731627000 | 52.3 | -0.12 | -0.23 | 52.48 | 52.49 | 52.27 | 772388 |
| 1731540600 | 52.42 | 0.05 | 0.10 | 52.46 | 52.5 | 52.305 | 637360 |
| 1731454200 | 52.37 | -0.07 | -0.13 | 52.48 | 52.48 | 52.265 | 587053 |
| 1731367800 | 52.44 | 0.03 | 0.06 | 52.54 | 52.54 | 52.36 | 602859 |
| 1731108600 | 52.41 | 0.14 | 0.27 | 52.45 | 52.45 | 52.32 | 699631 |
| 1731022200 | 52.27 | 0.25 | 0.48 | 52.1 | 52.31 | 52.08 | 707284 |
| 1730935800 | 52.02 | 0.84 | 1.64 | 51.85 | 52.0651 | 51.73 | 1099817 |
| 1730849400 | 51.18 | 0.49 | 0.97 | 50.79 | 51.18 | 50.7742 | 390122 |
| 1730763000 | 50.69 | -0.08 | -0.16 | 50.83 | 50.86 | 50.5607 | 402435 |
| 1730500200 | 50.77 | 0.18 | 0.36 | 50.86 | 51.05 | 50.73 | 457016 |
| 1730413800 | 50.59 | -0.71 | -1.38 | 51.1 | 51.1 | 50.58 | 642238 |
| 1730327400 | 51.3 | -0.1 | -0.19 | 51.43 | 51.49 | 51.26 | 432055 |
| 1730241000 | 51.4 | 0.07 | 0.14 | 51.39 | 51.47 | 51.2131 | 363069 |
| 1730154600 | 51.33 | 0.1 | 0.20 | 51.39 | 51.46 | 51.32 | 387662 |
| 1729895400 | 51.23 | -0.02 | -0.04 | 51.4 | 51.54 | 51.1795 | 488997 |
| 1729809000 | 51.25 | 0.08 | 0.16 | 51.41 | 51.41 | 51.07 | 604070 |
| 1729722600 | 51.17 | -0.81 | -1.56 | 51.44 | 51.44 | 50.935 | 664222 |
| 1729636200 | 51.98 | 0.01 | 0.02 | 51.9 | 52.03 | 51.8 | 705949 |
| 1729549800 | 51.97 | -0.05 | -0.10 | 52.01 | 52.03 | 51.804 | 767919 |
| 1729290600 | 52.02 | 0.16 | 0.31 | 52 | 52.0499 | 51.905 | 633785 |
| 1729204200 | 51.86 | 0.03 | 0.06 | 52 | 52.01 | 51.835 | 497350 |
| 1729117800 | 51.83 | 0.18 | 0.35 | 51.78 | 51.845 | 51.6133 | 529227 |
| 1729031400 | 51.65 | -0.23 | -0.44 | 51.96 | 51.96 | 51.575 | 588605 |
| 1728945000 | 51.88 | 0.25 | 0.48 | 51.69 | 51.93 | 51.69 | 622373 |
| 1728685800 | 51.63 | 0.21 | 0.41 | 51.42 | 51.66 | 51.33 | 503511 |
| 1728599400 | 51.42 | -0.04 | -0.08 | 51.47 | 51.49 | 51.31 | 400805 |
| 1728513000 | 51.46 | 0.25 | 0.49 | 51.19 | 51.47 | 51.18 | 379654 |
| 1728426600 | 51.21 | 0.4 | 0.79 | 50.96 | 51.24 | 50.96 | 464793 |
| 1728340200 | 50.81 | -0.39 | -0.76 | 51.17 | 51.17 | 50.76 | 644108 |
| 1728081000 | 51.2 | 0.37 | 0.73 | 51.03 | 51.2 | 50.8766 | 562722 |
| 1727994600 | 50.83 | -0.07 | -0.14 | 50.84 | 50.968 | 50.675 | 428498 |
| 1727908200 | 50.9 | 0.01 | 0.02 | 50.83 | 50.9579 | 50.63 | 378770 |
| 1727821800 | 50.89 | -0.34 | -0.66 | 51.2 | 51.2 | 50.675 | 516083 |
| 1727735400 | 51.23 | 0.15 | 0.29 | 51.01 | 51.23 | 50.9 | 496421 |
| 1727476200 | 51.08 | -0.02 | -0.04 | 51.2 | 51.21 | 51.02 | 430295 |
| 1727389800 | 51.1 | 0.08 | 0.16 | 51.31 | 51.3399 | 50.995 | 690814 |
| 1727303400 | 51.02 | -0.57 | -1.10 | 51.16 | 51.16 | 50.94 | 530353 |
| 1727217000 | 51.59 | 0.11 | 0.21 | 51.68 | 51.68 | 51.37 | 687654 |
| 1727130600 | 51.48 | 0.12 | 0.23 | 51.45 | 51.5 | 51.4 | 737942 |
| 1726871400 | 51.36 | -0.01 | -0.02 | 51.33 | 51.44 | 51.2016 | 524772 |
| 1726785000 | 51.37 | 0.57 | 1.12 | 51.3 | 51.4599 | 51.2001 | 830900 |
| 1726698600 | 50.8 | -0.09 | -0.18 | 50.89 | 51.15 | 50.76 | 600569 |
| 1726612200 | 50.89 | 0.01 | 0.02 | 51 | 51.08 | 50.75 | 464155 |
| 1726525800 | 50.88 | 0.07 | 0.14 | 50.78 | 50.88 | 50.6636 | 442122 |
| 1726266600 | 50.81 | 0.21 | 0.42 | 50.65 | 50.87 | 50.65 | 364744 |
| 1726180200 | 50.6 | 0.3 | 0.60 | 50.3 | 50.63 | 50.1605 | 485062 |
| 1726093800 | 50.3 | 0.45 | 0.90 | 49.82 | 50.35 | 49.13 | 457794 |
| 1726007400 | 49.85 | 0.19 | 0.38 | 49.8 | 49.86 | 49.405 | 330759 |
| 1725921000 | 49.66 | 0.55 | 1.12 | 49.52 | 49.75 | 49.34 | 440278 |
| 1725661800 | 49.11 | -0.81 | -1.62 | 49.86 | 50.06 | 49.0668 | 646367 |
| 1725575400 | 49.92 | -0.05 | -0.10 | 49.97 | 50.185 | 49.6898 | 448278 |
| 1725489000 | 49.97 | -0.07 | -0.14 | 49.85 | 50.24 | 49.85 | 443839 |
| 1725402600 | 50.04 | -0.85 | -1.67 | 50.67 | 50.69 | 49.84 | 618321 |
| 1725057000 | 50.89 | 0.4 | 0.79 | 50.72 | 50.89 | 50.43 | 425711 |
| 1724970600 | 50.49 | 0.09 | 0.18 | 50.64 | 50.79 | 50.4 | 411244 |
| 1724884200 | 50.4 | -0.27 | -0.53 | 50.68 | 50.68 | 50.2 | 384816 |
| 1724797800 | 50.67 | 0.08 | 0.16 | 50.5 | 50.6899 | 50.4518 | 438051 |
| 1724711400 | 50.59 | -0.08 | -0.16 | 50.67 | 50.75 | 50.4701 | 558891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
